Metals Exploration (MTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Metals Exploration

Date Open High Low Close* Volume
14/10/2013 6.30p 6.30p 5.93p 6.30p 0
11/10/2013 6.30p 6.30p 5.93p 6.30p 0
10/10/2013 6.30p 6.30p 5.93p 6.30p 0
09/10/2013 6.30p 6.30p 5.93p 5.93p 0
08/10/2013 6.30p 6.30p 6.03p 6.30p 0
07/10/2013 6.30p 6.30p 6.03p 6.30p 88376
04/10/2013 6.30p 6.52p 5.93p 6.30p 0
03/10/2013 6.30p 6.52p 5.93p 6.30p 141657
02/10/2013 6.30p 6.62p 6.30p 6.30p 0
01/10/2013 6.30p 6.62p 6.30p 6.30p 1307
30/09/2013 6.30p 6.41p 5.93p 6.30p 285243
27/09/2013 6.30p 6.41p 6.30p 6.30p 1518
26/09/2013 6.30p 6.30p 5.93p 6.30p 0
25/09/2013 6.30p 6.30p 5.93p 6.30p 0
24/09/2013 6.30p 6.30p 5.93p 6.30p 0
23/09/2013 6.30p 6.30p 5.93p 6.30p 0
20/09/2013 6.30p 6.30p 5.93p 6.30p 0
19/09/2013 6.30p 6.30p 5.93p 6.30p 0
18/09/2013 6.30p 6.30p 5.93p 6.30p 0
17/09/2013 6.30p 6.30p 5.93p 6.30p 0
16/09/2013 6.30p 6.30p 5.93p 6.30p 0
13/09/2013 6.30p 6.30p 5.93p 6.30p 0
12/09/2013 6.30p 6.30p 5.93p 6.30p 0
11/09/2013 6.30p 6.30p 5.93p 6.30p 4300
10/09/2013 6.42p 6.67p 6.23p 6.30p 0
09/09/2013 6.42p 6.67p 6.23p 6.42p 0
06/09/2013 6.42p 6.42p 6.23p 6.42p 0
05/09/2013 6.42p 6.42p 6.23p 6.42p 112893
04/09/2013 6.42p 6.72p 6.42p 6.42p 0
03/09/2013 6.42p 6.72p 6.42p 6.42p 0
02/09/2013 6.42p 6.72p 6.42p 6.42p 0
30/08/2013 6.42p 6.72p 6.42p 6.42p 0
29/08/2013 6.42p 6.72p 6.42p 6.42p 177072
28/08/2013 6.42p 6.42p 6.17p 6.42p 15973
27/08/2013 6.42p 6.42p 6.19p 6.42p 0
23/08/2013 6.42p 6.42p 6.19p 6.42p 0
22/08/2013 6.42p 6.42p 6.19p 6.42p 0
21/08/2013 6.42p 6.42p 6.19p 6.42p 20237
20/08/2013 6.05p 6.42p 5.93p 6.42p 20237
19/08/2013 5.93p 5.98p 5.81p 5.93p 0
16/08/2013 5.93p 5.98p 5.81p 5.93p 0
15/08/2013 5.81p 5.98p 5.81p 5.93p 1217
14/08/2013 5.81p 5.98p 5.81p 5.81p 83
13/08/2013 5.68p 5.81p 5.44p 5.81p 15178
12/08/2013 5.68p 5.68p 5.06p 5.68p 0
09/08/2013 5.68p 5.68p 5.06p 5.68p 113168
08/08/2013 5.81p 6.18p 5.59p 5.68p 0
07/08/2013 5.68p 6.18p 5.59p 6.18p 0
06/08/2013 5.68p 5.68p 5.59p 5.68p 2859
05/08/2013 5.81p 5.93p 5.68p 5.68p 885
02/08/2013 5.81p 5.93p 5.81p 5.81p 0
01/08/2013 5.81p 5.93p 5.81p 5.81p 50592
31/07/2013 5.81p 5.81p 5.59p 5.81p 4149
30/07/2013 5.56p 5.81p 5.56p 5.81p 20237
29/07/2013 5.56p 6.18p 5.31p 5.56p 0
26/07/2013 5.56p 6.18p 5.31p 5.56p 0
25/07/2013 5.56p 6.18p 5.31p 5.56p 0
24/07/2013 5.56p 6.18p 5.31p 5.56p 0
23/07/2013 5.31p 5.68p 5.31p 5.56p 47325
22/07/2013 5.44p 5.93p 5.05p 5.31p 0
19/07/2013 5.44p 5.93p 5.05p 5.44p 0
18/07/2013 5.44p 5.93p 5.05p 5.44p 0
17/07/2013 5.44p 5.93p 5.05p 5.44p 0
16/07/2013 5.44p 5.93p 5.05p 5.44p 0
15/07/2013 5.44p 5.93p 5.05p 5.44p 0
12/07/2013 5.93p 5.93p 5.05p 5.44p 238441
11/07/2013 5.93p 6.67p 5.93p 5.93p 161894
10/07/2013 6.18p 6.18p 5.44p 5.93p 60710
09/07/2013 5.44p 6.42p 5.44p 6.18p 277237
08/07/2013 5.56p 5.56p 4.97p 5.44p 68173
05/07/2013 5.81p 5.81p 5.56p 5.56p 12913
04/07/2013 5.81p 5.81p 5.54p 5.81p 32885
03/07/2013 5.81p 5.81p 5.54p 5.81p 0
02/07/2013 5.81p 5.81p 5.54p 5.81p 0
01/07/2013 5.81p 5.81p 5.54p 5.81p 3541
28/06/2013 5.81p 6.28p 5.59p 5.68p 0
27/06/2013 5.81p 6.28p 5.59p 5.81p 0
26/06/2013 5.93p 6.28p 5.59p 5.81p 0
25/06/2013 5.93p 6.28p 5.59p 5.93p 13581
24/06/2013 5.93p 6.55p 5.93p 5.93p 0
21/06/2013 6.55p 6.55p 5.93p 5.93p 55651
20/06/2013 6.55p 6.79p 6.42p 6.55p 0
19/06/2013 6.55p 6.79p 6.42p 6.55p 0
18/06/2013 6.55p 6.79p 6.42p 6.55p 0
17/06/2013 6.55p 6.79p 6.42p 6.55p 0
14/06/2013 6.79p 6.79p 6.42p 6.55p 35353
13/06/2013 7.04p 7.04p 6.46p 6.79p 137357
12/06/2013 7.04p 7.17p 6.92p 7.04p 533203
11/06/2013 7.04p 7.04p 6.92p 7.04p 111302
10/06/2013 7.04p 7.04p 6.96p 7.04p 0
07/06/2013 7.04p 7.04p 6.96p 7.04p 0
06/06/2013 7.04p 7.04p 6.96p 7.04p 16442
05/06/2013 7.04p 7.04p 6.92p 7.04p 0
04/06/2013 7.04p 7.04p 6.92p 7.04p 0
03/06/2013 7.04p 7.04p 6.92p 7.04p 0
31/05/2013 7.04p 7.04p 6.92p 7.04p 0
30/05/2013 7.04p 7.04p 6.92p 7.04p 6071
29/05/2013 7.04p 7.17p 6.97p 7.04p 0
28/05/2013 7.17p 7.17p 6.97p 7.04p 0
24/05/2013 7.17p 7.17p 6.97p 7.17p 0
23/05/2013 7.17p 7.17p 6.97p 7.17p 0
22/05/2013 7.17p 7.17p 6.97p 7.17p 131539
21/05/2013 7.17p 7.17p 6.97p 7.17p 12750
20/05/2013 7.17p 7.17p 6.98p 7.17p 33391
17/05/2013 7.17p 7.17p 6.92p 7.17p 52312
16/05/2013 7.17p 7.17p 6.98p 7.17p 6265
15/05/2013 7.17p 7.17p 6.97p 7.17p 44268
14/05/2013 6.79p 7.86p 6.79p 7.17p 183851
13/05/2013 6.79p 7.17p 6.79p 6.79p 5388
10/05/2013 6.67p 7.41p 6.67p 6.79p 57873
09/05/2013 6.30p 6.67p 6.30p 6.67p 115350
08/05/2013 6.05p 6.42p 6.05p 6.30p 60710
07/05/2013 6.05p 6.05p 5.58p 6.05p 4818
03/05/2013 6.05p 6.23p 5.61p 6.05p 0
02/05/2013 6.05p 6.23p 5.61p 6.05p 165739
01/05/2013 6.05p 6.05p 5.49p 6.05p 0
30/04/2013 6.05p 6.05p 5.49p 6.05p 506
29/04/2013 6.05p 6.05p 5.62p 6.05p 20237
26/04/2013 6.05p 6.67p 6.05p 6.05p 0
25/04/2013 6.67p 6.67p 6.05p 6.05p 75888
24/04/2013 6.67p 6.67p 6.23p 6.67p 0
23/04/2013 6.67p 6.67p 6.23p 6.67p 101479
22/04/2013 6.67p 6.79p 6.24p 6.67p 0
19/04/2013 6.67p 6.67p 6.24p 6.67p 5177
18/04/2013 6.67p 6.67p 6.18p 6.67p 101184
17/04/2013 6.67p 6.67p 6.47p 6.67p 0
16/04/2013 6.67p 6.67p 6.47p 6.67p 1042
15/04/2013 6.79p 6.82p 6.47p 6.67p 122995
12/04/2013 6.42p 6.92p 6.18p 6.79p 389962
11/04/2013 6.42p 6.42p 6.23p 6.42p 101184
10/04/2013 6.42p 6.42p 6.42p 6.42p 960
09/04/2013 6.42p 6.42p 5.81p 6.42p 0
08/04/2013 6.18p 6.42p 5.81p 6.42p 55651
05/04/2013 5.81p 5.81p 5.44p 5.81p 10118
04/04/2013 5.81p 6.13p 5.81p 5.81p 541333
03/04/2013 5.81p 5.93p 5.81p 5.81p 682991
02/04/2013 5.81p 6.18p 5.44p 5.81p 549428
28/03/2013 5.81p 6.18p 5.68p 5.81p 1456035
27/03/2013 5.81p 5.93p 5.81p 5.81p 202368
26/03/2013 5.19p 6.42p 4.10p 5.81p 3256597
25/03/2013 6.18p 6.18p 4.97p 5.19p 201262
22/03/2013 6.18p 6.42p 5.68p 6.18p 0
21/03/2013 6.42p 6.42p 5.68p 6.18p 51604
20/03/2013 6.42p 6.42p 5.93p 6.42p 25684
19/03/2013 6.42p 6.92p 6.00p 6.42p 0
18/03/2013 6.92p 6.92p 6.00p 6.42p 78042
15/03/2013 6.92p 6.92p 6.42p 6.92p 50592
14/03/2013 7.17p 7.17p 6.92p 6.92p 75888
13/03/2013 7.41p 7.41p 6.92p 7.17p 91065
12/03/2013 7.41p 7.91p 6.92p 7.41p 0
11/03/2013 7.41p 7.91p 6.92p 7.41p 0
08/03/2013 7.41p 7.91p 6.92p 7.41p 0
07/03/2013 7.66p 7.66p 6.92p 7.41p 64587
06/03/2013 7.66p 7.66p 7.14p 7.66p 20056
05/03/2013 7.66p 7.66p 7.14p 7.66p 4951
04/03/2013 7.66p 7.81p 7.66p 7.66p 0
01/03/2013 7.66p 7.81p 7.66p 7.66p 12808
28/02/2013 7.66p 7.91p 7.07p 7.66p 0
27/02/2013 7.91p 7.91p 7.07p 7.91p 0
26/02/2013 7.91p 7.91p 7.07p 7.91p 0
25/02/2013 7.91p 7.91p 7.07p 7.91p 0
22/02/2013 7.41p 7.91p 7.07p 7.91p 40979
21/02/2013 7.17p 7.41p 6.92p 7.41p 265931
20/02/2013 7.17p 7.41p 6.92p 7.17p 0
19/02/2013 6.92p 7.41p 6.92p 7.17p 44299
18/02/2013 7.17p 7.41p 6.92p 6.92p 36426
15/02/2013 7.17p 7.17p 6.52p 7.17p 0
14/02/2013 7.04p 7.17p 6.52p 7.17p 75888
13/02/2013 7.04p 7.04p 6.63p 7.04p 13477
12/02/2013 7.04p 7.04p 6.63p 7.04p 2327
11/02/2013 7.04p 7.04p 6.52p 7.04p 0
08/02/2013 7.04p 7.04p 6.52p 7.04p 7892
07/02/2013 7.04p 7.41p 7.04p 7.04p 53562
06/02/2013 7.04p 7.45p 7.04p 7.04p 5059
05/02/2013 7.04p 7.54p 6.92p 7.04p 0
04/02/2013 7.04p 7.54p 6.92p 7.04p 0
01/02/2013 7.29p 7.54p 6.92p 7.04p 0
31/01/2013 7.54p 7.54p 6.92p 7.29p 80947
30/01/2013 7.91p 7.91p 7.41p 7.54p 166953
29/01/2013 8.65p 8.65p 7.41p 7.91p 156281
28/01/2013 8.89p 8.89p 7.91p 8.65p 133356
25/01/2013 8.89p 8.89p 8.40p 8.89p 0
24/01/2013 8.89p 8.89p 8.40p 8.89p 1518
23/01/2013 8.89p 8.89p 8.40p 8.89p 33405
22/01/2013 8.89p 8.89p 8.40p 8.89p 12142
21/01/2013 8.89p 8.89p 8.40p 8.89p 0
18/01/2013 8.89p 8.89p 8.40p 8.89p 0
17/01/2013 8.89p 8.89p 8.40p 8.89p 0
16/01/2013 8.89p 8.89p 8.40p 8.89p 0
15/01/2013 8.89p 8.89p 8.40p 8.89p 0
14/01/2013 8.89p 8.89p 8.40p 8.89p 3910
11/01/2013 8.89p 9.06p 8.89p 8.89p 3349
10/01/2013 8.89p 8.89p 8.40p 8.89p 0
09/01/2013 8.89p 8.89p 8.40p 8.89p 0
08/01/2013 8.89p 8.89p 8.40p 8.89p 0
07/01/2013 8.89p 8.89p 8.40p 8.89p 202368
04/01/2013 8.89p 8.89p 8.40p 8.89p 69776
03/01/2013 8.89p 8.89p 8.89p 8.89p 10680
02/01/2013 8.89p 8.89p 8.40p 8.89p 12503
31/12/2012 8.89p 8.89p 8.40p 8.89p 0

*Close Price adjusted for both dividends and splits